Long Young Electronic (Kunshan) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.240	18.500	18.170	18.210	17.564	1,806,446
2023-10-31	17.920	18.540	17.920	18.400	17.748	4,142,851
2023-10-30	17.760	18.160	17.760	18.100	17.458	3,454,936
2023-10-27	17.820	18.050	17.490	17.840	17.207	3,414,552
2023-10-26	17.230	18.110	17.100	17.890	17.256	5,633,207
2023-10-25	16.350	17.500	16.350	17.330	16.716	4,043,038
2023-10-24	16.160	16.460	15.810	16.390	15.809	1,582,100
2023-10-23	16.500	16.610	15.860	15.970	15.404	1,496,836
2023-10-20	16.890	17.080	16.540	16.580	15.992	1,281,038
2023-10-19	16.830	17.290	16.830	16.900	16.301	1,038,908
2023-10-18	17.310	17.420	16.900	16.900	16.301	1,003,600
2023-10-17	17.420	17.590	17.320	17.430	16.812	908,969
2023-10-16	17.730	17.860	17.400	17.510	16.889	1,266,690
2023-10-13	17.650	17.880	17.600	17.730	17.101	1,243,578
2023-10-12	17.710	17.980	17.710	17.770	17.140	1,244,900
2023-10-11	17.810	17.840	17.400	17.800	17.169	1,989,321
2023-10-10	17.660	18.160	17.460	17.610	16.986	2,273,113
2023-10-09	17.380	17.520	17.210	17.260	16.648	1,224,706
2023-09-28	17.110	17.500	17.050	17.450	16.831	2,198,744
2023-09-27	16.930	17.140	16.800	17.020	16.417	911,871
2023-09-26	17.080	17.080	16.830	16.880	16.282	747,900
2023-09-25	17.200	17.200	17.010	17.010	16.407	976,070
2023-09-22	16.700	17.170	16.640	17.150	16.542	1,495,611
2023-09-21	16.800	16.890	16.710	16.760	16.166	728,020
2023-09-20	16.900	17.040	16.780	16.800	16.204	852,614
2023-09-19	17.280	17.280	16.900	16.960	16.359	1,527,518
2023-09-18	17.180	17.440	17.030	17.260	16.648	1,051,000
2023-09-15	17.280	17.480	17.140	17.180	16.571	979,125
2023-09-14	17.360	17.490	17.050	17.200	16.590	1,070,526
2023-09-13	17.730	17.730	17.280	17.460	16.841	1,487,029
2023-09-12	17.830	17.930	17.660	17.750	17.121	915,480
2023-09-11	17.930	17.980	17.670	17.830	17.198	1,341,200
2023-09-08	17.630	17.880	17.610	17.810	17.179	1,048,090
2023-09-07	18.030	18.030	17.610	17.630	17.005	1,822,714
2023-09-06	17.790	18.100	17.700	18.060	17.420	2,306,200
2023-09-05	17.850	18.060	17.700	17.790	17.159	1,377,207
2023-09-04	17.700	17.960	17.580	17.830	17.198	1,541,207
2023-09-01	17.980	17.980	17.630	17.760	17.130	1,108,378
2023-08-31	17.830	17.960	17.710	17.810	17.179	1,895,539
2023-08-30	17.400	17.990	17.400	17.830	17.198	3,555,672
2023-08-29	16.600	17.500	16.600	17.460	16.841	3,622,265
2023-08-28	16.900	17.220	16.630	16.710	16.118	2,299,873
2023-08-25	16.710	16.830	16.240	16.330	15.751	2,181,785
2023-08-24	16.980	17.200	16.590	16.820	16.224	2,038,864
2023-08-23	17.170	17.550	16.930	17.090	16.484	2,102,812
2023-08-22	17.240	17.340	16.730	17.170	16.561	2,133,431
2023-08-21	17.330	17.560	17.200	17.220	16.609	1,486,600
2023-08-18	17.250	17.770	17.250	17.330	16.716	3,394,715
2023-08-17	17.080	17.310	16.750	17.250	16.638	1,295,328
2023-08-16	17.190	17.210	16.950	16.960	16.359	1,034,131
2023-08-15	17.190	17.300	17.050	17.170	16.561	845,801
2023-08-14	17.110	17.240	16.900	17.220	16.609	1,122,291
2023-08-11	17.500	17.530	17.100	17.120	16.513	1,531,200
2023-08-10	17.200	17.610	17.200	17.490	16.870	1,896,169
2023-08-09	17.350	17.430	17.170	17.180	16.571	1,402,727
2023-08-08	17.460	17.520	17.310	17.450	16.831	1,105,922
2023-08-07	17.350	17.530	17.330	17.370	16.754	1,138,130
2023-08-04	17.450	17.480	17.330	17.360	16.744	1,110,649
2023-08-03	17.570	17.710	17.230	17.300	16.687	3,263,310
2023-08-02	17.500	17.980	17.400	17.760	17.130	2,374,670

← NewerPage 13 of 17 · 965 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0970 CNY
2025-11-12	0.1200 CNY
2025-09-17	0.1500 CNY
2025-04-22	0.2500 CNY
2024-05-31	0.3000 CNY
2023-05-31	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.